[4838 JQスタンダード] Sシャワー 日足 時系列データ (2010年)

[4838 JQスタンダード] Sシャワー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-3023500.0024050.0022560.0023300.0017395400
2010-12-2922600.0023450.0022550.0023450.0027615850
2010-12-2822500.0023000.0022500.0023000.005114000
2010-12-2723000.0023000.0022500.0022500.0025571520
2010-12-2422510.0023200.0022510.0022890.0011252360
2010-12-2222610.0023000.0022550.0022550.0019433930
2010-12-2123000.0023000.0022800.0022800.0010228200
2010-12-2023000.0023800.0023000.0023000.0028653880
2010-12-1722450.0023400.0021830.0022700.003347453660
2010-12-1623200.0023450.0023200.0023450.0015348770
2010-12-1523700.0023700.0022990.0023200.0026600620
2010-12-1423710.0024000.0023700.0024000.0012286500
2010-12-1325000.0025000.0024200.0024200.00431072400
2010-12-1024190.0024950.0023530.0024500.00441072080
2010-12-0924000.0024000.0024000.0024000.0012288000
2010-12-0824300.0024500.0024000.0024500.0019458880
2010-12-0724000.0024000.0024000.0024000.006144000
2010-12-0624490.0024500.0023500.0024450.00671631450
2010-12-0324000.0024500.0024000.0024490.0036876900
2010-12-0224000.0024550.0023000.0024000.0036847810
2010-12-0123980.0024230.0023980.0024230.0011265720
2010-11-3023990.0023990.0023980.0023980.00247970
2010-11-2923500.0023500.0022010.0022010.0012274620
2010-11-2624200.0024500.0023600.0024400.00721742110
2010-11-2523200.0023900.0022200.0023600.0035818900
2010-11-2421200.0023280.0021200.0023280.00601331680
2010-11-2220650.0021690.0020650.0021190.0010211040
2010-11-1920410.0021000.0020410.0021000.0033676750
2010-11-1820500.0020780.0020400.0020400.005103240
2010-11-1720780.0020780.0020780.0020780.007145460
2010-11-1620300.0020310.0020300.0020310.007142110
2010-11-1520300.0020700.0020300.0020700.00482000
2010-11-1220600.0020650.0020600.0020650.0014288900
2010-11-1119600.0020250.0019500.0020000.00591168820
2010-11-1020250.0020600.0020100.0020600.0014283700
2010-11-0920150.0021000.0020150.0021000.008164550
2010-11-0819600.0020450.0019600.0020150.0043849650
2010-11-0521000.0021500.0020500.0020500.0019400400
2010-11-0400
2010-11-0220260.0020790.0020260.0020790.006122280
2010-11-0120200.0020200.0020200.0020200.00480800
2010-10-2920360.0020790.0020300.0020320.008163040
2010-10-2820650.0020650.0020650.0020650.00482600
2010-10-2720490.0020800.0020490.0020800.005103090
2010-10-2621250.0021250.0020110.0020150.0030628810
2010-10-2520410.0020420.0020160.0020160.0023467810
2010-10-2220600.0020600.0020400.0020400.0012246030
2010-10-2120800.0021000.0020500.0021000.0014289390
2010-10-2022200.0022200.0021160.0021160.009194130
2010-10-1922000.0023700.0021500.0022200.001363036880
2010-10-1820110.0020600.0020000.0020600.0016322680
2010-10-1521110.0021110.0021000.0021110.0020421540
2010-10-1421800.0021800.0021610.0021610.0014304710
2010-10-1322800.0022800.0022800.0022800.00122800
2010-10-1200
2010-10-0822200.0022500.0022200.0022200.0013289100
2010-10-0722500.0023000.0022000.0022200.0043962990
2010-10-0622150.0023940.0022020.0023930.0019431110
2010-10-0523800.0023800.0022300.0022500.0010225920
2010-10-0424500.0024500.0024000.0024000.00497500
2010-10-0122500.0022500.0022500.0022500.0011247500
2010-09-3022500.0022500.0022500.0022500.00245000
2010-09-2922500.0022500.0022000.0022000.0010222540
2010-09-2822300.0022700.0022010.0022010.006133910
2010-09-2723400.0023400.0022120.0022400.0020459700
2010-09-2422320.0022900.0022250.0022900.007157040
2010-09-2222310.0022500.0022310.0022500.00244810
2010-09-2122300.0022300.0022200.0022300.00366800
2010-09-1722200.0022690.0022200.0022690.0011244690
2010-09-1622010.0022010.0022010.0022010.00122010
2010-09-1522450.0022450.0022010.0022010.00489010
2010-09-1422500.0022500.0022500.0022500.0013292500
2010-09-1322020.0022500.0021500.0022500.0020440370
2010-09-1021300.0022800.0021300.0022800.0012262280
2010-09-0900
2010-09-0822300.0022300.0022300.0022300.00366900
2010-09-0722800.0022800.0022300.0022300.007157110
2010-09-0622980.0023000.0021970.0022500.0040891840
2010-09-0322980.0022980.0022160.0022160.005111620
2010-09-0200
2010-09-0122890.0022890.0022890.0022890.00122890
2010-08-3122210.0022220.0022200.0022200.007155450
2010-08-3023010.0023010.0022990.0023000.00711633000
2010-08-2722110.0022800.0022110.0022800.008181700
2010-08-2622450.0022900.0022000.0022500.00471050550
2010-08-2523000.0023010.0022510.0022510.0023524070
2010-08-2423010.0023010.0022300.0022300.0023520530
2010-08-2323610.0023610.0023010.0023010.0016370360
2010-08-2023520.0023600.0023520.0023600.0010235680
2010-08-1923510.0023550.0023510.0023510.008188230
2010-08-1824500.0024500.0023500.0024490.00496980
2010-08-1724000.0024000.0023300.0023300.007166800
2010-08-1624000.0024000.0023230.0024000.0012286340
2010-08-1324000.0024000.0023940.0024000.0012287940
2010-08-1223650.0023650.0023000.0023600.0013302300
2010-08-1124500.0024600.0024000.0024000.0010243650
2010-08-1000
2010-08-0900
2010-08-0600
2010-08-0524650.0024650.0024650.0024650.005123250
2010-08-0424650.0024650.0024650.0024650.00373950
2010-08-0324890.0024900.0024500.0024500.0010245790
2010-08-0224500.0024500.0024000.0024500.007170000
2010-07-3025020.0025020.0025000.0025000.0010250140
2010-07-2925400.0025400.0025400.0025400.00250800
2010-07-2826000.0026000.0025600.0025600.006154800
2010-07-2725000.0025900.0025000.0025700.009228000
2010-07-2627380.0027380.0026500.0026500.0032875280
2010-07-2325010.0025880.0025010.0025880.0012305220
2010-07-2225550.0025600.0025550.0025600.00251150
2010-07-2125000.0025000.0025000.0025000.00125000
2010-07-2025000.0025000.0024800.0024800.00249800
2010-07-1625360.0025360.0025000.0025000.00250360
2010-07-1525610.0025790.0025610.0025790.0010256280
2010-07-1425650.0025650.0025610.0025610.00251260
2010-07-1325550.0025700.0025550.0025700.008204800
2010-07-1225510.0025510.0025510.0025510.00251020
2010-07-0926500.0026500.0026500.0026500.00126500
2010-07-0827000.0027000.0025950.0026300.008213250
2010-07-0727000.0027000.0026500.0026500.008215500
2010-07-0626000.0026100.0026000.0026100.006156200
2010-07-0527480.0027480.0025830.0026300.0019503400
2010-07-0227000.0027500.0025500.0027500.00501344300
2010-07-0125700.0025700.0025000.0025000.0019486910
2010-06-3025200.0025200.0024600.0025200.0016398500
2010-06-2925000.0025200.0025000.0025200.0022552220
2010-06-2827500.0027740.0025000.0025000.0037977880
2010-06-2526230.0026800.0026230.0026500.0011291180
2010-06-2426200.0026230.0026200.0026230.00252430
2010-06-2326100.0026100.0026100.0026100.00252200
2010-06-2226100.0026500.0026020.0026100.008209200
2010-06-2126000.0026900.0025800.0026900.0016417100
2010-06-1826010.0026500.0026010.0026500.0020521320
2010-06-1726500.0026500.0026270.0026270.00252770
2010-06-1626700.0026700.0026300.0026300.00379400
2010-06-1526700.0026700.0026200.0026200.0016424050
2010-06-1425650.0026700.0025650.0026700.0013343600
2010-06-1126000.0026200.0025300.0025650.0029749650
2010-06-1026000.0027000.0026000.0027000.0022580950
2010-06-0926900.0027000.0026900.0027000.00253900
2010-06-0826050.0027000.0026050.0026050.004106100
2010-06-0727000.0027000.0026500.0026500.0033875580
2010-06-0426500.0028500.0026500.0028500.00531437800
2010-06-0325400.0029900.0024990.0029000.001875111460
2010-06-0225100.0025100.0025100.0025100.0010251000
2010-06-0125200.0025200.0025110.0025110.004100710
2010-05-3125900.0026000.0025110.0025120.009231830
2010-05-2824900.0025900.0024900.0025900.0010256000
2010-05-2724200.0024900.0024200.0024900.005122820
2010-05-2626000.0026000.0025000.0025000.0028726000
2010-05-2524600.0024610.0024500.0024500.0036884750
2010-05-2425300.0025300.0025300.0025300.00125300
2010-05-2124000.0024800.0024000.0024800.0020487500
2010-05-2025010.0025030.0025010.0025010.0010250130
2010-05-1925000.0025000.0025000.0025000.0015375000
2010-05-1826020.0026020.0025000.0025000.0037952010
2010-05-1728000.0028000.0026000.0026030.00441212250
2010-05-1426710.0027700.0026520.0027700.0023625460
2010-05-1326300.0027600.0026300.0026710.00411125910
2010-05-1226010.0026200.0026010.0026010.0030781150
2010-05-1127510.0027510.0026500.0026500.00401074190
2010-05-1026200.0027500.0026200.0026800.0016432100
2010-05-0726520.0027000.0026500.0026500.00752006810
2010-05-0628500.0028510.0027110.0027120.00882434760
2010-04-3029000.0029800.0028800.0029200.0022640250
2010-04-2829030.0029530.0028200.0028800.00822368660
2010-04-2730100.0030600.0029000.0029000.00481423640
2010-04-2631000.0031200.0030000.0030000.001855621500
2010-04-2329800.0030000.0029800.0030000.00531587590
2010-04-2229500.0030600.0029000.0029260.00832456850
2010-04-2129000.0029000.0028400.0028700.00531520100
2010-04-2029500.0030200.0028500.0028600.00852466850
2010-04-1930000.0030800.0028400.0030800.00641892210
2010-04-1630600.0031300.0029500.0031000.00782359910
2010-04-1530000.0032400.0029300.0032000.002106445850
2010-04-1427900.0031000.0026800.0029500.002467078030
2010-04-1327500.0027500.0026410.0026410.0018485540
2010-04-1226400.0027400.0026400.0027400.00792126380
2010-04-0926150.0026200.0026120.0026120.0013340040
2010-04-0825910.0027050.0025910.0026500.00701855900
2010-04-0726210.0026300.0025910.0025910.00411070490
2010-04-0626500.0026500.0026500.0026500.005132500
2010-04-0526220.0026300.0026150.0026150.0020523900
2010-04-0226360.0026800.0026350.0026800.0030791870
2010-04-0126500.0026500.0026500.0026500.0010265000
2010-03-3127500.0027500.0026800.0027000.009245800
2010-03-3026500.0027500.0026500.0027000.00461244700
2010-03-2927000.0027000.0025550.0026500.00461208850
2010-03-2628020.0028020.0026900.0027800.00822272400
2010-03-2528700.0029000.0027800.0028000.0032912320
2010-03-2429200.0029200.0028000.0028600.00451291410
2010-03-2328000.0029350.0027510.0029300.00792262110
2010-03-1928000.0028500.0027610.0028400.0027758100
2010-03-1828000.0028400.0027510.0027510.0030833710
2010-03-1728400.0028400.0027300.0027510.00571573330
2010-03-1628800.0028800.0028400.0028400.0012343480
2010-03-1528890.0029000.0028100.0028100.0031890500
2010-03-1227200.0027890.0027000.0027890.0017462140
2010-03-1127900.0027900.0027100.0027200.00912486070
2010-03-1027090.0031000.0027000.0027500.002226426210
2010-03-0927200.0027300.0026500.0026540.00491319190
2010-03-0826200.0027510.0026200.0026200.0029776250
2010-03-0527000.0027000.0025800.0025800.0026682230
2010-03-0427000.0027020.0026400.0026510.001082884490
2010-03-0325650.0030000.0025650.0028450.002226321490
2010-03-0227000.0027000.0025050.0025150.0029749360
2010-03-0127600.0027600.0025950.0025950.001062866060
2010-02-2624200.0028800.0024200.0026600.0055215150200
2010-02-2523700.0023800.0023510.0023800.009213010
2010-02-2423420.0023690.0023420.0023690.007164930
2010-02-2323400.0023420.0023350.0023410.005116930
2010-02-2223310.0024400.0023100.0023600.0015359310
2010-02-1923990.0023990.0023990.0023990.00123990
2010-02-1823520.0023520.0023270.0023270.0013302760
2010-02-1723990.0023990.0023520.0023520.0039921530
2010-02-1623270.0023270.0023260.0023260.005116340
2010-02-1523990.0023990.0023900.0023900.00247890
2010-02-1200
2010-02-1023300.0023300.0023200.0023200.00246500
2010-02-0923100.0023180.0023010.0023180.009207360
2010-02-0823030.0023320.0023030.0023150.007162580
2010-02-0523020.0023300.0023020.0023290.0017392730
2010-02-0423150.0023700.0023150.0023700.00493940
2010-02-0323200.0023200.0023070.0023110.006138980
2010-02-0224180.0024180.0023200.0023200.0018418790
2010-02-0123470.0024200.0023200.0024200.0023536890
2010-01-2923500.0023800.0023460.0023500.0020472720
2010-01-2823700.0023700.0023250.0023250.007163650
2010-01-2723510.0023510.0023500.0023500.007164550
2010-01-2624030.0024190.0023510.0023600.0030715040
2010-01-2523300.0023500.0023300.0023500.0015351470
2010-01-2223650.0023650.0023300.0023300.0013306750
2010-01-2123250.0023550.0023210.0023550.0011256020
2010-01-2023600.0023600.0023300.0023600.008187770
2010-01-1923200.0023550.0023100.0023360.0037859750
2010-01-1824000.0024000.0023600.0023800.00781856050
2010-01-1523500.0024200.0023400.0024200.001232887030
2010-01-1423700.0023890.0023700.0023800.00371390
2010-01-1323400.0023900.0023400.0023550.0040936900
2010-01-1223990.0024100.0023990.0024000.0012288090
2010-01-0823990.0023990.0023990.0023990.00371970
2010-01-0724200.0024200.0023400.0023990.00441036060
2010-01-0624000.0024000.0024000.0024000.00372000
2010-01-0523600.0024000.0023600.0023800.0016379150
2010-01-0425000.0025000.0023660.0024300.0023553180

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter